6343 フリージア・マクロス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 25 | 25 | 24 | 25 | 6,532,000 | 250 |
| 2017-12-28 | 25 | 25 | 24 | 24 | 6,214,000 | 240 |
| 2017-12-27 | 25 | 26 | 24 | 26 | 8,359,000 | 260 |
| 2017-12-26 | 25 | 26 | 24 | 25 | 33,132,000 | 250 |
| 2017-12-25 | 25 | 26 | 25 | 26 | 52,291,000 | 260 |
| 2017-12-22 | 25 | 26 | 25 | 26 | 61,404,000 | 260 |
| 2017-12-21 | 26 | 26 | 25 | 25 | 37,012,000 | 250 |
| 2017-12-20 | 25 | 26 | 25 | 26 | 40,765,000 | 260 |
| 2017-12-19 | 26 | 26 | 25 | 26 | 46,265,000 | 260 |
| 2017-12-18 | 25 | 26 | 25 | 25 | 35,272,000 | 250 |
| 2017-12-15 | 25 | 26 | 25 | 26 | 26,243,000 | 260 |
| 2017-12-14 | 24 | 25 | 24 | 25 | 18,194,000 | 250 |
| 2017-12-13 | 24 | 25 | 24 | 24 | 12,339,000 | 240 |
| 2017-12-12 | 24 | 25 | 24 | 25 | 11,377,000 | 250 |
| 2017-12-11 | 25 | 26 | 25 | 25 | 11,265,000 | 250 |
| 2017-12-08 | 25 | 26 | 25 | 25 | 13,406,000 | 250 |
| 2017-12-07 | 26 | 26 | 25 | 25 | 5,846,000 | 250 |
| 2017-12-06 | 25 | 26 | 25 | 26 | 7,373,000 | 260 |
| 2017-12-05 | 26 | 26 | 25 | 26 | 6,727,000 | 260 |
| 2017-12-04 | 25 | 26 | 25 | 26 | 7,939,000 | 260 |
| 2017-12-01 | 26 | 26 | 25 | 26 | 8,547,000 | 260 |
| 2017-11-30 | 25 | 26 | 25 | 25 | 12,993,000 | 250 |
| 2017-11-29 | 26 | 26 | 25 | 26 | 10,900,000 | 260 |
| 2017-11-28 | 25 | 26 | 25 | 26 | 13,765,000 | 260 |
| 2017-11-27 | 26 | 26 | 25 | 26 | 18,501,000 | 260 |
| 2017-11-24 | 26 | 26 | 25 | 26 | 15,350,000 | 260 |
| 2017-11-22 | 25 | 26 | 25 | 26 | 20,188,000 | 260 |
| 2017-11-21 | 25 | 26 | 25 | 26 | 18,296,000 | 260 |
| 2017-11-20 | 25 | 25 | 24 | 25 | 15,389,000 | 250 |
| 2017-11-17 | 25 | 25 | 24 | 24 | 15,851,000 | 240 |
| 2017-11-16 | 24 | 25 | 24 | 24 | 21,083,000 | 240 |
| 2017-11-15 | 25 | 25 | 24 | 24 | 14,838,000 | 240 |
| 2017-11-13 | 25 | 26 | 25 | 25 | 18,402,000 | 250 |
| 2017-11-10 | 25 | 26 | 25 | 25 | 19,619,000 | 250 |
| 2017-11-09 | 26 | 26 | 25 | 26 | 17,082,000 | 260 |
| 2017-11-08 | 26 | 26 | 25 | 26 | 21,913,000 | 260 |
| 2017-11-07 | 25 | 26 | 25 | 25 | 13,123,000 | 250 |
| 2017-11-06 | 27 | 27 | 25 | 26 | 26,510,000 | 260 |
| 2017-11-02 | 26 | 27 | 25 | 27 | 20,970,000 | 270 |
| 2017-11-01 | 26 | 26 | 25 | 25 | 14,832,000 | 250 |
| 2017-10-31 | 26 | 26 | 25 | 25 | 18,123,000 | 250 |
| 2017-10-30 | 25 | 27 | 25 | 26 | 17,661,000 | 260 |
| 2017-10-27 | 26 | 26 | 25 | 26 | 14,918,000 | 260 |
| 2017-10-26 | 26 | 26 | 25 | 26 | 11,001,000 | 260 |
| 2017-10-25 | 26 | 26 | 25 | 25 | 13,349,000 | 250 |
| 2017-10-24 | 26 | 26 | 25 | 26 | 13,185,000 | 260 |
| 2017-10-23 | 26 | 26 | 25 | 25 | 18,241,000 | 250 |
| 2017-10-20 | 26 | 26 | 25 | 25 | 10,555,000 | 250 |
| 2017-10-19 | 26 | 27 | 25 | 27 | 12,020,000 | 270 |
| 2017-10-18 | 27 | 27 | 25 | 25 | 20,093,000 | 250 |
| 2017-10-17 | 26 | 27 | 25 | 27 | 17,119,000 | 270 |
| 2017-10-16 | 26 | 26 | 25 | 26 | 21,730,000 | 260 |
| 2017-10-13 | 26 | 26 | 25 | 25 | 17,604,000 | 250 |
| 2017-10-12 | 25 | 26 | 24 | 26 | 18,742,000 | 260 |
| 2017-10-11 | 25 | 25 | 24 | 24 | 13,732,000 | 240 |
| 2017-10-10 | 25 | 26 | 24 | 24 | 11,703,000 | 240 |
| 2017-10-06 | 24 | 25 | 24 | 25 | 13,846,000 | 250 |
| 2017-10-05 | 25 | 25 | 24 | 25 | 10,421,000 | 250 |
| 2017-10-04 | 25 | 25 | 24 | 25 | 13,525,000 | 250 |
| 2017-10-03 | 24 | 25 | 23 | 25 | 11,813,000 | 250 |
| 2017-10-02 | 23 | 24 | 23 | 24 | 7,192,000 | 240 |
| 2017-09-29 | 24 | 24 | 23 | 24 | 4,765,000 | 240 |
| 2017-09-28 | 25 | 25 | 24 | 24 | 5,533,000 | 240 |
| 2017-09-27 | 25 | 25 | 24 | 24 | 3,123,000 | 240 |
| 2017-09-26 | 25 | 25 | 23 | 25 | 9,076,000 | 250 |
| 2017-09-25 | 26 | 26 | 25 | 25 | 3,055,000 | 250 |
| 2017-09-22 | 25 | 26 | 25 | 25 | 6,860,000 | 250 |
| 2017-09-21 | 25 | 26 | 25 | 25 | 8,416,000 | 250 |
| 2017-09-20 | 26 | 26 | 25 | 26 | 9,571,000 | 260 |
| 2017-09-19 | 25 | 26 | 25 | 26 | 12,304,000 | 260 |
| 2017-09-15 | 25 | 26 | 25 | 25 | 12,773,000 | 250 |
| 2017-09-14 | 26 | 27 | 25 | 26 | 18,896,000 | 260 |
| 2017-09-13 | 26 | 26 | 25 | 26 | 12,627,000 | 260 |
| 2017-09-12 | 25 | 26 | 24 | 25 | 14,421,000 | 250 |
| 2017-09-11 | 26 | 27 | 25 | 25 | 13,545,000 | 250 |
| 2017-09-08 | 25 | 26 | 24 | 26 | 15,124,000 | 260 |
| 2017-09-07 | 26 | 26 | 24 | 25 | 17,530,000 | 250 |
| 2017-09-06 | 24 | 30 | 24 | 25 | 59,733,000 | 250 |
| 2017-09-05 | 23 | 26 | 22 | 26 | 25,483,000 | 260 |
| 2017-09-04 | 23 | 24 | 23 | 23 | 14,850,000 | 230 |
| 2017-09-01 | 23 | 24 | 23 | 24 | 10,242,000 | 240 |
| 2017-08-31 | 23 | 24 | 22 | 24 | 13,260,000 | 240 |
| 2017-08-30 | 24 | 24 | 22 | 22 | 7,419,000 | 220 |
| 2017-08-29 | 24 | 24 | 23 | 23 | 6,845,000 | 230 |
| 2017-08-28 | 23 | 24 | 23 | 23 | 3,235,000 | 230 |
| 2017-08-25 | 23 | 24 | 23 | 23 | 3,193,000 | 230 |
| 2017-08-24 | 24 | 24 | 23 | 23 | 6,386,000 | 230 |
| 2017-08-23 | 24 | 24 | 23 | 24 | 6,142,000 | 240 |
| 2017-08-22 | 23 | 24 | 23 | 23 | 6,122,000 | 230 |
| 2017-08-21 | 23 | 24 | 23 | 24 | 6,078,000 | 240 |
| 2017-08-18 | 23 | 24 | 23 | 23 | 6,724,000 | 230 |
| 2017-08-17 | 23 | 24 | 23 | 24 | 5,452,000 | 240 |
| 2017-08-16 | 23 | 24 | 23 | 23 | 5,836,000 | 230 |
| 2017-08-15 | 24 | 24 | 23 | 23 | 4,722,000 | 230 |
| 2017-08-14 | 23 | 24 | 22 | 23 | 6,732,000 | 230 |
| 2017-08-10 | 24 | 25 | 23 | 23 | 5,929,000 | 230 |
| 2017-08-09 | 24 | 25 | 24 | 24 | 2,938,000 | 240 |
| 2017-08-08 | 25 | 25 | 24 | 25 | 4,590,000 | 250 |
| 2017-08-07 | 24 | 25 | 24 | 24 | 6,323,000 | 240 |
| 2017-08-04 | 25 | 25 | 24 | 25 | 4,774,000 | 250 |
| 2017-08-03 | 26 | 27 | 24 | 24 | 9,534,000 | 240 |
| 2017-08-02 | 25 | 26 | 24 | 26 | 11,217,000 | 260 |
| 2017-08-01 | 24 | 25 | 24 | 24 | 5,800,000 | 240 |
| 2017-07-31 | 25 | 28 | 24 | 24 | 24,719,000 | 240 |
| 2017-07-28 | 24 | 28 | 23 | 24 | 31,000,000 | 240 |
| 2017-07-27 | 23 | 24 | 23 | 23 | 3,666,000 | 230 |
| 2017-07-26 | 23 | 24 | 23 | 24 | 5,964,000 | 240 |
| 2017-07-25 | 23 | 24 | 22 | 23 | 8,131,000 | 230 |
| 2017-07-24 | 23 | 23 | 22 | 23 | 5,891,000 | 230 |
| 2017-07-21 | 23 | 24 | 22 | 24 | 6,175,000 | 240 |
| 2017-07-20 | 23 | 24 | 22 | 23 | 5,239,000 | 230 |
| 2017-07-19 | 23 | 23 | 22 | 23 | 3,858,000 | 230 |
| 2017-07-18 | 24 | 24 | 22 | 23 | 6,700,000 | 230 |
| 2017-07-14 | 24 | 24 | 23 | 24 | 3,856,000 | 240 |
| 2017-07-13 | 23 | 24 | 23 | 23 | 7,047,000 | 230 |
| 2017-07-12 | 23 | 23 | 22 | 23 | 5,971,000 | 230 |
| 2017-07-11 | 22 | 23 | 22 | 23 | 5,825,000 | 230 |
| 2017-07-10 | 23 | 23 | 22 | 22 | 5,290,000 | 220 |
| 2017-07-07 | 23 | 23 | 22 | 22 | 4,538,000 | 220 |
| 2017-07-06 | 24 | 24 | 22 | 22 | 15,201,000 | 220 |
| 2017-07-05 | 24 | 24 | 23 | 24 | 5,128,000 | 240 |
| 2017-07-04 | 23 | 24 | 23 | 24 | 4,258,000 | 240 |
| 2017-07-03 | 23 | 23 | 22 | 22 | 3,468,000 | 220 |
| 2017-06-30 | 23 | 24 | 22 | 24 | 3,731,000 | 240 |
| 2017-06-29 | 22 | 23 | 22 | 23 | 2,264,000 | 230 |
| 2017-06-28 | 23 | 23 | 22 | 22 | 2,084,000 | 220 |
| 2017-06-27 | 22 | 23 | 22 | 23 | 1,138,000 | 230 |
| 2017-06-26 | 22 | 23 | 22 | 23 | 4,193,000 | 230 |
| 2017-06-23 | 22 | 23 | 21 | 21 | 4,324,000 | 210 |
| 2017-06-22 | 24 | 24 | 22 | 22 | 3,290,000 | 220 |
| 2017-06-21 | 21 | 24 | 21 | 23 | 5,437,000 | 230 |
| 2017-06-20 | 22 | 22 | 21 | 21 | 2,077,000 | 210 |
| 2017-06-19 | 21 | 22 | 21 | 21 | 2,695,000 | 210 |
| 2017-06-16 | 21 | 22 | 21 | 21 | 2,723,000 | 210 |
| 2017-06-15 | 21 | 22 | 21 | 22 | 2,599,000 | 220 |
| 2017-06-14 | 22 | 22 | 21 | 21 | 2,034,000 | 210 |
| 2017-06-13 | 22 | 22 | 21 | 22 | 2,659,000 | 220 |
| 2017-06-12 | 22 | 22 | 21 | 21 | 2,447,000 | 210 |
| 2017-06-09 | 21 | 22 | 21 | 21 | 2,058,000 | 210 |
| 2017-06-08 | 22 | 22 | 21 | 21 | 1,589,000 | 210 |
| 2017-06-07 | 21 | 22 | 21 | 21 | 1,751,000 | 210 |
| 2017-06-06 | 22 | 22 | 21 | 21 | 1,557,000 | 210 |
| 2017-06-05 | 22 | 22 | 21 | 21 | 1,462,000 | 210 |
| 2017-06-02 | 22 | 22 | 21 | 21 | 1,804,000 | 210 |
| 2017-06-01 | 22 | 22 | 21 | 21 | 3,035,000 | 210 |
| 2017-05-31 | 22 | 22 | 21 | 22 | 3,911,000 | 220 |
| 2017-05-30 | 23 | 23 | 21 | 22 | 4,055,000 | 220 |
| 2017-05-29 | 22 | 23 | 22 | 23 | 2,350,000 | 230 |
| 2017-05-26 | 22 | 23 | 21 | 23 | 2,479,000 | 230 |
| 2017-05-25 | 22 | 22 | 21 | 22 | 2,591,000 | 220 |
| 2017-05-24 | 22 | 22 | 21 | 22 | 2,683,000 | 220 |
| 2017-05-23 | 22 | 22 | 22 | 22 | 1,641,000 | 220 |
| 2017-05-22 | 21 | 22 | 21 | 22 | 2,298,000 | 220 |
| 2017-05-19 | 22 | 22 | 21 | 22 | 3,030,000 | 220 |
| 2017-05-18 | 21 | 22 | 21 | 22 | 2,031,000 | 220 |
| 2017-05-17 | 22 | 22 | 21 | 21 | 2,503,000 | 210 |
| 2017-05-16 | 23 | 23 | 22 | 22 | 1,932,000 | 220 |
| 2017-05-15 | 22 | 23 | 22 | 22 | 1,555,000 | 220 |
| 2017-05-12 | 22 | 23 | 22 | 22 | 1,339,000 | 220 |
| 2017-05-11 | 22 | 22 | 22 | 22 | 1,305,000 | 220 |
| 2017-05-10 | 21 | 23 | 21 | 23 | 2,094,000 | 230 |
| 2017-05-09 | 21 | 22 | 21 | 22 | 1,500,000 | 220 |
| 2017-05-08 | 20 | 22 | 20 | 22 | 3,314,000 | 220 |
| 2017-05-02 | 21 | 21 | 20 | 20 | 3,661,000 | 200 |
| 2017-05-01 | 22 | 22 | 21 | 21 | 2,110,000 | 210 |
| 2017-04-28 | 22 | 22 | 21 | 21 | 2,486,000 | 210 |
| 2017-04-27 | 22 | 22 | 22 | 22 | 1,402,000 | 220 |
| 2017-04-26 | 23 | 23 | 22 | 22 | 1,367,000 | 220 |
| 2017-04-25 | 22 | 22 | 22 | 22 | 1,735,000 | 220 |
| 2017-04-24 | 23 | 23 | 22 | 22 | 1,629,000 | 220 |
| 2017-04-21 | 23 | 23 | 22 | 22 | 1,451,000 | 220 |
| 2017-04-20 | 23 | 23 | 22 | 23 | 1,354,000 | 230 |
| 2017-04-19 | 21 | 23 | 21 | 23 | 2,021,000 | 230 |
| 2017-04-18 | 21 | 22 | 21 | 22 | 1,667,000 | 220 |
| 2017-04-17 | 22 | 22 | 21 | 21 | 1,630,000 | 210 |
| 2017-04-14 | 22 | 22 | 21 | 22 | 1,559,000 | 220 |
| 2017-04-13 | 22 | 22 | 21 | 22 | 1,869,000 | 220 |
| 2017-04-12 | 22 | 22 | 21 | 21 | 2,736,000 | 210 |
| 2017-04-11 | 22 | 23 | 22 | 23 | 2,550,000 | 230 |
| 2017-04-10 | 21 | 22 | 21 | 22 | 1,841,000 | 220 |
| 2017-04-07 | 22 | 22 | 21 | 21 | 3,052,000 | 210 |
| 2017-04-06 | 23 | 23 | 22 | 22 | 2,009,000 | 220 |
| 2017-04-05 | 23 | 23 | 22 | 23 | 2,231,000 | 230 |
| 2017-04-04 | 23 | 24 | 22 | 23 | 3,449,000 | 230 |
| 2017-04-03 | 23 | 24 | 23 | 23 | 2,778,000 | 230 |
| 2017-03-31 | 22 | 24 | 22 | 23 | 1,817,000 | 230 |
| 2017-03-30 | 23 | 24 | 23 | 23 | 2,208,000 | 230 |
| 2017-03-29 | 23 | 24 | 23 | 23 | 1,195,000 | 230 |
| 2017-03-28 | 23 | 23 | 22 | 23 | 1,647,000 | 230 |
| 2017-03-27 | 23 | 24 | 23 | 23 | 3,966,000 | 230 |
| 2017-03-24 | 23 | 24 | 23 | 23 | 2,201,000 | 230 |
| 2017-03-23 | 24 | 24 | 23 | 23 | 1,377,000 | 230 |
| 2017-03-22 | 23 | 24 | 23 | 23 | 1,686,000 | 230 |
| 2017-03-21 | 23 | 24 | 22 | 23 | 3,056,000 | 230 |
| 2017-03-17 | 23 | 23 | 23 | 23 | 2,748,000 | 230 |
| 2017-03-16 | 23 | 24 | 23 | 23 | 1,549,000 | 230 |
| 2017-03-15 | 23 | 23 | 22 | 23 | 1,750,000 | 230 |
| 2017-03-14 | 23 | 23 | 23 | 23 | 2,090,000 | 230 |
| 2017-03-13 | 23 | 24 | 22 | 23 | 2,826,000 | 230 |
| 2017-03-10 | 23 | 23 | 22 | 23 | 2,691,000 | 230 |
| 2017-03-09 | 23 | 24 | 23 | 23 | 1,630,000 | 230 |
| 2017-03-08 | 23 | 24 | 23 | 23 | 2,477,000 | 230 |
| 2017-03-07 | 22 | 24 | 22 | 24 | 3,430,000 | 240 |
| 2017-03-06 | 22 | 23 | 22 | 22 | 1,752,000 | 220 |
| 2017-03-03 | 22 | 23 | 22 | 22 | 988,000 | 220 |
| 2017-03-02 | 23 | 23 | 22 | 22 | 1,761,000 | 220 |
| 2017-03-01 | 22 | 23 | 22 | 22 | 1,439,000 | 220 |
| 2017-02-28 | 23 | 23 | 22 | 22 | 2,199,000 | 220 |
| 2017-02-27 | 22 | 23 | 22 | 22 | 1,595,000 | 220 |
| 2017-02-24 | 23 | 23 | 22 | 23 | 1,339,000 | 230 |
| 2017-02-23 | 23 | 23 | 22 | 23 | 1,513,000 | 230 |
| 2017-02-22 | 22 | 23 | 22 | 23 | 1,371,000 | 230 |
| 2017-02-21 | 23 | 23 | 22 | 22 | 1,782,000 | 220 |
| 2017-02-20 | 23 | 23 | 22 | 23 | 2,117,000 | 230 |
| 2017-02-17 | 24 | 24 | 23 | 23 | 2,276,000 | 230 |
| 2017-02-16 | 24 | 24 | 23 | 23 | 1,199,000 | 230 |
| 2017-02-15 | 24 | 24 | 23 | 24 | 1,459,000 | 240 |
| 2017-02-14 | 25 | 25 | 22 | 23 | 8,989,000 | 230 |
| 2017-02-13 | 25 | 26 | 24 | 25 | 5,877,000 | 250 |
| 2017-02-10 | 25 | 25 | 24 | 25 | 4,400,000 | 250 |
| 2017-02-09 | 24 | 25 | 23 | 25 | 4,222,000 | 250 |
| 2017-02-08 | 25 | 25 | 23 | 24 | 3,941,000 | 240 |
| 2017-02-07 | 23 | 25 | 23 | 24 | 5,672,000 | 240 |
| 2017-02-06 | 24 | 25 | 23 | 23 | 9,359,000 | 230 |
| 2017-02-03 | 23 | 24 | 22 | 23 | 3,658,000 | 230 |
| 2017-02-02 | 23 | 23 | 22 | 23 | 3,193,000 | 230 |
| 2017-02-01 | 23 | 24 | 22 | 23 | 4,483,000 | 230 |
| 2017-01-31 | 23 | 23 | 22 | 23 | 1,682,000 | 230 |
| 2017-01-30 | 22 | 23 | 22 | 23 | 2,030,000 | 230 |
| 2017-01-27 | 23 | 23 | 22 | 22 | 2,473,000 | 220 |
| 2017-01-26 | 22 | 23 | 22 | 23 | 1,504,000 | 230 |
| 2017-01-25 | 23 | 23 | 22 | 23 | 1,726,000 | 230 |
| 2017-01-24 | 23 | 23 | 22 | 22 | 1,098,000 | 220 |
| 2017-01-23 | 23 | 23 | 22 | 23 | 2,027,000 | 230 |
| 2017-01-20 | 23 | 23 | 22 | 23 | 2,496,000 | 230 |
| 2017-01-19 | 23 | 23 | 22 | 23 | 1,974,000 | 230 |
| 2017-01-18 | 22 | 23 | 21 | 23 | 2,921,000 | 230 |
| 2017-01-17 | 22 | 23 | 21 | 23 | 3,579,000 | 230 |
| 2017-01-16 | 23 | 23 | 22 | 22 | 2,970,000 | 220 |
| 2017-01-13 | 23 | 23 | 22 | 23 | 1,994,000 | 230 |
| 2017-01-12 | 23 | 23 | 22 | 22 | 2,131,000 | 220 |
| 2017-01-11 | 23 | 23 | 22 | 22 | 2,634,000 | 220 |
| 2017-01-10 | 23 | 24 | 22 | 23 | 3,314,000 | 230 |
| 2017-01-06 | 23 | 26 | 22 | 24 | 21,306,000 | 240 |
| 2017-01-05 | 22 | 22 | 21 | 21 | 1,605,000 | 210 |
| 2017-01-04 | 20 | 21 | 20 | 21 | 3,420,000 | 210 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2006-06-05]1株→2株 [2005-06-15]1株→2株 [2003-01-09]1株→2株 [1991-10-14]1株→0.5株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株
